POWERSHARES HI-YIELD EQ DIV AC $10.84


22/5/2013 08:22 AM  |  NYSEARCA : PEY  |  Industries :
Type:

PEY historical data

Date Open High Low Close Volume
8/2/2012 9.30 9.30 9.19 9.25 1760
8/1/2012 9.40 9.42 9.32 9.32 865
7/31/2012 9.43 9.43 9.37 9.37 719
7/30/2012 9.49 9.49 9.39 9.40 980
7/27/2012 9.37 9.47 9.34 9.44 719
7/26/2012 9.34 9.38 9.30 9.32 2886
7/25/2012 9.30 9.30 9.21 9.24 2911
7/24/2012 9.35 9.37 9.22 9.28 2178
7/23/2012 9.33 9.37 9.32 9.36 2360
7/20/2012 9.41 9.47 9.41 9.43 793
7/19/2012 9.46 9.48 9.41 9.47 781
7/18/2012 9.43 9.48 9.41 9.47 892
7/17/2012 9.40 9.46 9.33 9.44 610
7/16/2012 9.41 9.44 9.36 9.38 1802
7/13/2012 9.33 9.42 9.33 9.41 980
7/12/2012 9.37 9.37 9.31 9.35 941
7/11/2012 9.40 9.41 9.35 9.40 866
7/10/2012 9.43 9.46 9.36 9.39 792
7/9/2012 9.42 9.43 9.35 9.40 1152
7/6/2012 9.41 9.42 9.35 9.41 3121
7/5/2012 9.48 9.48 9.41 9.44 3808
7/3/2012 9.45 9.48 9.41 9.48 1714
7/2/2012 9.40 9.44 9.37 9.44 732
6/29/2012 9.41 9.44 9.36 9.38 847
6/28/2012 9.26 9.30 9.18 9.30 2097
6/27/2012 9.19 9.29 9.19 9.28 1512
6/26/2012 9.17 9.22 9.14 9.18 1399
6/25/2012 9.22 9.22 9.13 9.16 1293
6/22/2012 9.26 9.34 9.26 9.29 708
6/21/2012 9.38 9.38 9.23 9.23 1417
6/20/2012 9.42 9.42 9.33 9.36 1374
6/19/2012 9.38 9.45 9.36 9.41 907
6/18/2012 9.31 9.37 9.29 9.35 1053
6/15/2012 9.29 9.36 9.28 9.33 627
6/14/2012 9.26 9.33 9.25 9.31 1812
6/13/2012 9.25 9.31 9.22 9.25 1761
6/12/2012 9.23 9.27 9.18 9.27 2704
6/11/2012 9.37 9.38 9.21 9.21 1853
6/8/2012 9.23 9.31 9.21 9.31 2587
6/7/2012 9.33 9.33 9.22 9.23 3279
6/6/2012 9.09 9.21 9.08 9.21 3032
6/5/2012 8.99 9.07 8.99 9.05 9758
6/4/2012 8.99 9.02 8.95 8.99 3782
6/1/2012 9.05 9.05 8.98 8.98 2337
5/31/2012 9.07 9.18 9.03 9.13 534
5/30/2012 9.13 9.13 9.05 9.06 1601
5/29/2012 9.18 9.18 9.10 9.15 439
5/25/2012 9.15 9.18 9.11 9.13 551
5/24/2012 9.08 9.16 9.05 9.16 781
5/23/2012 9.01 9.07 8.95 9.05 960
5/22/2012 9.03 9.08 9.01 9.05 407
5/21/2012 8.91 9.01 8.91 9.01 1154
5/18/2012 8.99 9.00 8.90 8.92 1427
5/17/2012 9.05 9.08 8.96 8.96 1018
5/16/2012 9.08 9.13 9.05 9.05 486
5/15/2012 9.09 9.13 9.03 9.06 2697
5/14/2012 9.17 9.18 9.11 9.14 926
5/11/2012 9.25 9.27 9.19 9.20 950
5/10/2012 9.25 9.28 9.22 9.26 789
5/9/2012 9.19 9.25 9.15 9.20 1900
5/8/2012 9.21 9.26 9.17 9.25 2261
5/7/2012 9.20 9.25 9.19 9.23 740
5/4/2012 9.29 9.29 9.20 9.22 575
5/3/2012 9.29 9.33 9.26 9.28 1241
5/2/2012 9.31 9.31 9.26 9.31 290
5/1/2012 9.34 9.43 9.32 9.35 1568
4/30/2012 9.41 9.41 9.35 9.35 1060
4/27/2012 9.42 9.43 9.35 9.42 895
4/26/2012 9.35 9.40 9.33 9.38 621
4/25/2012 9.34 9.38 9.32 9.35 891
4/24/2012 9.23 9.31 9.23 9.28 1731
4/23/2012 9.25 9.25 9.18 9.20 1911
4/20/2012 9.28 9.33 9.26 9.29 753
4/19/2012 9.25 9.30 9.20 9.22 3301
4/18/2012 9.33 9.33 9.25 9.26 1011
4/17/2012 9.29 9.36 9.28 9.34 981
4/16/2012 9.22 9.29 9.21 9.25 1435
4/13/2012 9.29 9.29 9.20 9.20 748
4/12/2012 9.25 9.32 9.23 9.31 2591
4/11/2012 9.21 9.24 9.20 9.22 879
4/10/2012 9.30 9.30 9.15 9.16 1505
4/9/2012 9.33 9.34 9.28 9.31 1640
4/5/2012 9.44 9.45 9.38 9.41 1350
4/4/2012 9.47 9.49 9.43 9.45 2205
4/3/2012 9.52 9.54 9.46 9.52 644
4/2/2012 9.47 9.55 9.44 9.52 2457
3/30/2012 9.46 9.46 9.41 9.42 842
3/29/2012 9.43 9.43 9.34 9.43 711
3/28/2012 9.46 9.48 9.40 9.45 1122
3/27/2012 9.50 9.51 9.47 9.48 1385
3/26/2012 9.42 9.49 9.42 9.47 764
3/23/2012 9.36 9.40 9.30 9.39 1914
3/22/2012 9.32 9.36 9.28 9.34 2342
3/21/2012 9.41 9.42 9.37 9.39 1075
3/20/2012 9.43 9.44 9.39 9.42 1366
3/19/2012 9.42 9.50 9.40 9.46 1455
3/16/2012 9.48 9.48 9.42 9.43 4352
3/15/2012 9.43 9.47 9.38 9.44 2850
3/14/2012 9.56 9.56 9.43 9.44 42911
3/13/2012 9.48 9.56 9.46 9.56 1534
Marketplace
Trading Center